Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

9.480 -0.120 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.934 6.010 5.859 5.877 483,033 -0.08(-1.27%)
Oct 28, 2010 6.124 6.124 5.877 5.953 493,265 -0.09(-1.57%)
Oct 27, 2010 6.058 6.077 5.991 6.048 320,473 +0.04(+0.63%)
Oct 25, 2010 6.020 6.133 5.963 6.010 397,982 -0.01(-0.16%)
Oct 22, 2010 6.096 6.096 6.010 6.020 279,996 -0.09(-1.40%)
Oct 21, 2010 6.067 6.143 5.972 6.105 384,406 +0.09(+1.42%)
Oct 20, 2010 6.058 6.067 5.925 6.020 375,809 +0.02(+0.32%)
Oct 19, 2010 5.868 6.105 5.830 6.001 573,223 +0.02(+0.32%)
Oct 18, 2010 5.944 5.982 5.821 5.982 281,734 +0.07(+1.12%)
Oct 15, 2010 5.972 5.972 5.835 5.915 633,279 +0.00(+0.00%)
Oct 14, 2010 5.906 5.937 5.859 5.915 672,734 +0.02(+0.32%)
Oct 13, 2010 5.640 5.906 5.612 5.896 835,274 +0.30(+5.42%)
Oct 12, 2010 5.593 5.640 5.489 5.593 546,929 -0.04(-0.67%)
Oct 11, 2010 5.555 5.650 5.432 5.631 672,512 -0.07(-1.16%)
Oct 08, 2010 5.508 5.745 5.451 5.697 346,308 +0.18(+3.26%)
Oct 07, 2010 5.593 5.612 5.489 5.517 616,235 -0.02(-0.34%)
Oct 06, 2010 5.669 5.783 5.451 5.536 549,426 -0.16(-2.83%)
Oct 05, 2010 5.565 5.745 5.460 5.697 719,540 +0.18(+3.26%)
Oct 04, 2010 5.498 5.536 5.422 5.517 565,655 -0.02(-0.34%)
Oct 01, 2010 5.546 5.565 5.413 5.536 458,635 +0.03(+0.52%)
Sep 30, 2010 5.451 5.555 5.318 5.508 556,819 +0.09(+1.75%)
Sep 29, 2010 5.157 5.451 5.157 5.413 508,579 +0.23(+4.39%)
Sep 28, 2010 5.185 5.214 5.053 5.185 742,622 +0.03(+0.55%)
Sep 27, 2010 5.233 5.252 5.034 5.157 631,925 -0.07(-1.27%)
Sep 24, 2010 4.967 5.233 4.906 5.223 665,727 +0.31(+6.37%)
Sep 23, 2010 4.882 4.963 4.787 4.911 568,974 -0.01(-0.19%)
Sep 22, 2010 4.759 4.939 4.730 4.920 712,617 +0.16(+3.39%)
Sep 21, 2010 4.503 4.854 4.484 4.759 1,136,145 +0.29(+6.53%)
Sep 20, 2010 4.389 4.560 4.271 4.467 1,379,224 +0.10(+2.22%)
Sep 17, 2010 4.655 4.693 4.365 4.370 1,250,539 -0.34(-7.24%)
Sep 15, 2010 4.806 4.864 4.664 4.711 786,539 -0.09(-1.78%)
Sep 14, 2010 4.929 4.977 4.783 4.797 761,468 -0.14(-2.88%)
Sep 13, 2010 4.598 4.977 4.598 4.939 793,325 +0.41(+9.00%)
Sep 10, 2010 4.626 4.683 4.531 4.531 490,042 -0.09(-1.85%)
Sep 09, 2010 4.531 4.626 4.522 4.617 356,119 +0.15(+3.40%)
Sep 08, 2010 4.797 4.797 4.408 4.465 1,424,663 -0.33(-6.79%)
Sep 07, 2010 4.932 4.970 4.771 4.790 519,652 -0.14(-2.87%)
Sep 03, 2010 5.036 5.045 4.904 4.932 249,836 -0.05(-0.95%)
Sep 02, 2010 4.941 4.998 4.904 4.979 374,068 +0.05(+0.96%)
Sep 01, 2010 4.856 4.998 4.809 4.932 558,711 +0.17(+3.47%)
Aug 31, 2010 4.554 4.818 4.535 4.767 665,810 +0.22(+4.89%)
Aug 30, 2010 4.601 4.667 4.516 4.545 305,233 -0.07(-1.43%)
Aug 27, 2010 4.545 4.611 4.431 4.611 356,019 +0.11(+2.52%)
Aug 26, 2010 4.677 4.677 4.488 4.497 403,881 -0.16(-3.45%)
Aug 25, 2010 4.441 4.667 4.441 4.658 574,829 +0.20(+4.45%)
Aug 24, 2010 4.450 4.545 4.441 4.459 328,985 -0.08(-1.77%)
Aug 23, 2010 4.545 4.715 4.535 4.540 359,398 +0.01(+0.31%)
Aug 20, 2010 4.620 4.658 4.497 4.526 549,888 -0.07(-1.44%)
Aug 19, 2010 4.847 4.866 4.592 4.592 389,943 -0.29(-6.00%)
Aug 18, 2010 4.979 5.007 4.875 4.885 407,206 -0.08(-1.52%)
Aug 17, 2010 4.809 5.003 4.771 4.960 654,325 +0.20(+4.17%)
Aug 16, 2010 4.724 4.804 4.705 4.762 249,641 +0.04(+0.80%)
Aug 13, 2010 4.800 4.818 4.724 4.724 391,521 -0.05(-1.04%)
Aug 12, 2010 4.724 4.856 4.630 4.774 479,651 +0.03(+0.65%)
Aug 11, 2010 4.866 4.932 4.743 4.743 514,788 -0.21(-4.20%)
Aug 10, 2010 5.017 5.045 4.866 4.951 635,685 -0.09(-1.69%)
Aug 09, 2010 4.970 5.064 4.894 5.036 427,611 +0.12(+2.50%)
Aug 06, 2010 4.941 5.007 4.818 4.913 506,890 -0.05(-0.95%)
Aug 05, 2010 5.007 5.083 4.904 4.960 516,264 -0.04(-0.76%)
Aug 04, 2010 4.866 5.036 4.752 4.998 1,173,984 +0.19(+3.93%)
Aug 03, 2010 5.527 5.565 4.771 4.809 2,385,286 -0.54(-10.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.